33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 191700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 11378 |
| 3 | 20240508 | 191600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 4 | 20240508 | 191500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 5 | 20240508 | 191400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 6 | 20240508 | 191300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 7 | 20240508 | 191200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 8 | 20240508 | 191100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 9 | 20240508 | 191000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 10 | 20240508 | 190900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 11 | 20240508 | 190800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 12 | 20240508 | 190700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 13 | 20240508 | 190600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 14 | 20240508 | 190500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 15 | 20240508 | 190400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 16 | 20240508 | 190300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 17 | 20240508 | 190200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 18 | 20240508 | 190100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 19 | 20240508 | 190000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 20 | 20240508 | 185900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 21 | 20240508 | 185800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 22 | 20240508 | 185700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 23 | 20240508 | 185600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 24 | 20240508 | 185500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 25 | 20240508 | 185400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 26 | 20240508 | 185300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 27 | 20240508 | 185200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 28 | 20240508 | 185100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 29 | 20240508 | 185000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 30 | 20240508 | 184900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 31 | 20240508 | 184800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 32 | 20240508 | 184700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 11378 |
| 33 | 20240508 | 184600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 34 | 20240508 | 184500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 35 | 20240508 | 184400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 36 | 20240508 | 184300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 37 | 20240508 | 184200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 38 | 20240508 | 184100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 39 | 20240508 | 184000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 40 | 20240508 | 183900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 41 | 20240508 | 183800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 42 | 20240508 | 183700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 43 | 20240508 | 183600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 44 | 20240508 | 183500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 45 | 20240508 | 183400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 46 | 20240508 | 183300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 47 | 20240508 | 183200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 48 | 20240508 | 183100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 49 | 20240508 | 183000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 50 | 20240508 | 182900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 51 | 20240508 | 182800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 52 | 20240508 | 182700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 53 | 20240508 | 182600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 54 | 20240508 | 182500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 55 | 20240508 | 182400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 56 | 20240508 | 182300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 57 | 20240508 | 182200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 58 | 20240508 | 182100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 59 | 20240508 | 182000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 60 | 20240508 | 181900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 61 | 20240508 | 181800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 62 | 20240508 | 181700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 11378 |
| 63 | 20240508 | 181600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 64 | 20240508 | 181500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 65 | 20240508 | 181400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 66 | 20240508 | 181300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 67 | 20240508 | 181200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 68 | 20240508 | 181100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 69 | 20240508 | 181000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 70 | 20240508 | 180900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 71 | 20240508 | 180800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 72 | 20240508 | 180700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 73 | 20240508 | 180600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 74 | 20240508 | 180500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 75 | 20240508 | 180400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 76 | 20240508 | 180300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 77 | 20240508 | 180200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 78 | 20240508 | 180100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 79 | 20240508 | 180000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 80 | 20240508 | 175900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 81 | 20240508 | 175800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 82 | 20240508 | 175700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 83 | 20240508 | 175600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 84 | 20240508 | 175500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 85 | 20240508 | 175400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 86 | 20240508 | 175300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 87 | 20240508 | 175200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 88 | 20240508 | 175100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 89 | 20240508 | 175000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 90 | 20240508 | 174900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 91 | 20240508 | 174800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 92 | 20240508 | 174700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 11378 |
| 93 | 20240508 | 174600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 94 | 20240508 | 174500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 95 | 20240508 | 174400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 96 | 20240508 | 174300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 97 | 20240508 | 174200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 98 | 20240508 | 174100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 99 | 20240508 | 174000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 100 | 20240508 | 173900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 101 | 20240508 | 173800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 102 | 20240508 | 173700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 103 | 20240508 | 173600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 104 | 20240508 | 173500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 105 | 20240508 | 173400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 106 | 20240508 | 173300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 107 | 20240508 | 173200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 108 | 20240508 | 173100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 109 | 20240508 | 173000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 110 | 20240508 | 172900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 111 | 20240508 | 172800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 112 | 20240508 | 172700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 113 | 20240508 | 172600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 114 | 20240508 | 172500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 115 | 20240508 | 172400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 116 | 20240508 | 172300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 117 | 20240508 | 172200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 118 | 20240508 | 172100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 119 | 20240508 | 172000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 120 | 20240508 | 171900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 121 | 20240508 | 171800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 122 | 20240508 | 171700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 11378 |
| 123 | 20240508 | 171600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 124 | 20240508 | 171500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 125 | 20240508 | 171400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 126 | 20240508 | 171300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 127 | 20240508 | 171200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 128 | 20240508 | 171100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 129 | 20240508 | 171000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 130 | 20240508 | 170900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 131 | 20240508 | 170800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 132 | 20240508 | 170700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 133 | 20240508 | 170600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 134 | 20240508 | 170500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 135 | 20240508 | 170400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 136 | 20240508 | 170300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 137 | 20240508 | 170200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 138 | 20240508 | 170100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 139 | 20240508 | 170000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 140 | 20240508 | 165900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 141 | 20240508 | 165800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 142 | 20240508 | 165700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 143 | 20240508 | 165600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 144 | 20240508 | 165500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 145 | 20240508 | 165400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 146 | 20240508 | 165300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 147 | 20240508 | 165200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 148 | 20240508 | 165100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 149 | 20240508 | 165000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 150 | 20240508 | 164900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 151 | 20240508 | 164800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 152 | 20240508 | 164700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 11378 |
| 153 | 20240508 | 164600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 154 | 20240508 | 164500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 155 | 20240508 | 164400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 156 | 20240508 | 164300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 157 | 20240508 | 164200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 158 | 20240508 | 164100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 159 | 20240508 | 164000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 160 | 20240508 | 163900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 161 | 20240508 | 163800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 162 | 20240508 | 163700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 163 | 20240508 | 163600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 164 | 20240508 | 163500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 165 | 20240508 | 163400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 166 | 20240508 | 163300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 167 | 20240508 | 163200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 168 | 20240508 | 163100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 169 | 20240508 | 163000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 170 | 20240508 | 162900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 171 | 20240508 | 162800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 172 | 20240508 | 162700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 173 | 20240508 | 162600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 174 | 20240508 | 162500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 175 | 20240508 | 162400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 176 | 20240508 | 162300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 177 | 20240508 | 162200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 178 | 20240508 | 162100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 179 | 20240508 | 162000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 180 | 20240508 | 161900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 181 | 20240508 | 161800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 182 | 20240508 | 161700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 11378 |
| 183 | 20240508 | 161600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 184 | 20240508 | 161500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 185 | 20240508 | 161400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 186 | 20240508 | 161300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 187 | 20240508 | 161200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 188 | 20240508 | 161100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 189 | 20240508 | 161000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 190 | 20240508 | 160900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 191 | 20240508 | 160800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 192 | 20240508 | 160700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 193 | 20240508 | 160600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 194 | 20240508 | 160500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 195 | 20240508 | 160400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 196 | 20240508 | 160300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 197 | 20240508 | 160200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 198 | 20240508 | 160100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 199 | 20240508 | 160000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 200 | 20240508 | 155900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 201 | 20240508 | 155800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 202 | 20240508 | 155700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 203 | 20240508 | 155600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 204 | 20240508 | 155500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 205 | 20240508 | 155400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 206 | 20240508 | 155300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 207 | 20240508 | 155200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 208 | 20240508 | 155100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 209 | 20240508 | 155000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 210 | 20240508 | 154900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 211 | 20240508 | 154800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 212 | 20240508 | 154700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 11378 |
| 213 | 20240508 | 154600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 214 | 20240508 | 154500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 215 | 20240508 | 154400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 216 | 20240508 | 154300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 217 | 20240508 | 154200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 218 | 20240508 | 154100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 219 | 20240508 | 154000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 220 | 20240508 | 153900 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 221 | 20240508 | 153800 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 222 | 20240508 | 153700 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 223 | 20240508 | 153600 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 224 | 20240508 | 153500 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 225 | 20240508 | 153400 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 226 | 20240508 | 153300 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 227 | 20240508 | 153200 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 228 | 20240508 | 153100 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 0 |
| 229 | 20240508 | 153000 | 21667200700 | 69600 | 69600 | 69600 | 69600 | 11378 |
| 230 | 20240508 | 152900 | 20875291900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 231 | 20240508 | 152800 | 20875291900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 232 | 20240508 | 152700 | 20875291900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 233 | 20240508 | 152600 | 20875291900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 234 | 20240508 | 152500 | 20875291900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 235 | 20240508 | 152400 | 20875291900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 236 | 20240508 | 152300 | 20875291900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 237 | 20240508 | 152200 | 20875291900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 238 | 20240508 | 152100 | 20875291900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 239 | 20240508 | 152000 | 20875291900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 240 | 20240508 | 151900 | 20875291900 | 69500 | 69400 | 69500 | 69300 | 3297 |
| 241 | 20240508 | 151800 | 20646319500 | 69400 | 69100 | 69400 | 69100 | 4293 |
| 242 | 20240508 | 151700 | 20348968000 | 69200 | 69100 | 69200 | 69100 | 3926 |
| 243 | 20240508 | 151600 | 20077353500 | 69100 | 69300 | 69300 | 69100 | 1078 |
| 244 | 20240508 | 151500 | 20002822700 | 69200 | 69300 | 69300 | 69200 | 3440 |
| 245 | 20240508 | 151400 | 19764770100 | 69300 | 69300 | 69300 | 69200 | 552 |
| 246 | 20240508 | 151300 | 19726557100 | 69300 | 69100 | 69300 | 69100 | 3774 |
| 247 | 20240508 | 151200 | 19465416100 | 69200 | 69200 | 69200 | 69100 | 3332 |
| 248 | 20240508 | 151100 | 19234909400 | 69200 | 69300 | 69300 | 69200 | 990 |
| 249 | 20240508 | 151000 | 19166371300 | 69300 | 69200 | 69300 | 69200 | 654 |
| 250 | 20240508 | 150900 | 19121112500 | 69300 | 69200 | 69300 | 69200 | 220 |
| 251 | 20240508 | 150800 | 19105886100 | 69200 | 69300 | 69300 | 69200 | 1606 |
| 252 | 20240508 | 150700 | 18994744400 | 69200 | 69200 | 69300 | 69200 | 1125 |
| 253 | 20240508 | 150600 | 18916879800 | 69300 | 69300 | 69300 | 69200 | 375 |
| 254 | 20240508 | 150500 | 18890927100 | 69200 | 69200 | 69300 | 69200 | 725 |
| 255 | 20240508 | 150400 | 18840743500 | 69300 | 69200 | 69300 | 69200 | 378 |
| 256 | 20240508 | 150300 | 18814581100 | 69200 | 69200 | 69300 | 69200 | 2587 |
| 257 | 20240508 | 150200 | 18635538000 | 69300 | 69200 | 69300 | 69200 | 660 |
| 258 | 20240508 | 150100 | 18589856000 | 69200 | 69300 | 69300 | 69200 | 1400 |
| 259 | 20240508 | 150000 | 18492893700 | 69300 | 69300 | 69300 | 69200 | 1294 |
| 260 | 20240508 | 145900 | 18403269100 | 69200 | 69300 | 69300 | 69200 | 952 |
| 261 | 20240508 | 145800 | 18337376100 | 69200 | 69400 | 69400 | 69200 | 781 |
| 262 | 20240508 | 145700 | 18283270000 | 69300 | 69400 | 69400 | 69300 | 1370 |
| 263 | 20240508 | 145600 | 18188321800 | 69400 | 69300 | 69500 | 69300 | 947 |
| 264 | 20240508 | 145500 | 18122612900 | 69400 | 69200 | 69400 | 69200 | 2652 |
| 265 | 20240508 | 145400 | 17938821600 | 69200 | 69300 | 69300 | 69200 | 897 |
| 266 | 20240508 | 145300 | 17876724600 | 69300 | 69400 | 69400 | 69200 | 505 |
| 267 | 20240508 | 145200 | 17841744900 | 69300 | 69300 | 69300 | 69200 | 1741 |
| 268 | 20240508 | 145100 | 17721132300 | 69300 | 69400 | 69400 | 69200 | 1353 |
| 269 | 20240508 | 145000 | 17627419600 | 69400 | 69400 | 69400 | 69300 | 596 |
| 270 | 20240508 | 144900 | 17586106100 | 69400 | 69400 | 69400 | 69300 | 344 |
| 271 | 20240508 | 144800 | 17562262300 | 69400 | 69400 | 69500 | 69300 | 1580 |
| 272 | 20240508 | 144700 | 17452621200 | 69500 | 69400 | 69500 | 69400 | 336 |
| 273 | 20240508 | 144600 | 17429295900 | 69500 | 69500 | 69500 | 69400 | 361 |
| 274 | 20240508 | 144500 | 17404237900 | 69500 | 69500 | 69500 | 69400 | 227 |
| 275 | 20240508 | 144400 | 17388477000 | 69400 | 69500 | 69500 | 69400 | 248 |
| 276 | 20240508 | 144300 | 17371249700 | 69400 | 69500 | 69500 | 69400 | 612 |
| 277 | 20240508 | 144200 | 17328744700 | 69500 | 69600 | 69600 | 69400 | 191 |
| 278 | 20240508 | 144100 | 17315469100 | 69500 | 69500 | 69600 | 69400 | 2121 |
| 279 | 20240508 | 144000 | 17168002200 | 69500 | 69400 | 69500 | 69300 | 917 |
| 280 | 20240508 | 143900 | 17104359800 | 69400 | 69400 | 69400 | 69300 | 422 |
| 281 | 20240508 | 143800 | 17075080400 | 69400 | 69300 | 69500 | 69300 | 4257 |
| 282 | 20240508 | 143700 | 16779488800 | 69400 | 69400 | 69400 | 69300 | 586 |
| 283 | 20240508 | 143600 | 16738833300 | 69300 | 69400 | 69400 | 69300 | 267 |
| 284 | 20240508 | 143500 | 16720304100 | 69400 | 69400 | 69400 | 69300 | 302 |
| 285 | 20240508 | 143400 | 16699348300 | 69400 | 69400 | 69400 | 69300 | 637 |
| 286 | 20240508 | 143300 | 16655181000 | 69300 | 69300 | 69400 | 69300 | 184 |
| 287 | 20240508 | 143200 | 16642412800 | 69400 | 69400 | 69400 | 69300 | 461 |
| 288 | 20240508 | 143100 | 16610419500 | 69300 | 69400 | 69400 | 69300 | 128 |
| 289 | 20240508 | 143000 | 16601538000 | 69400 | 69400 | 69400 | 69300 | 730 |
| 290 | 20240508 | 142900 | 16550883100 | 69300 | 69400 | 69500 | 69300 | 1358 |
| 291 | 20240508 | 142800 | 16456648200 | 69400 | 69400 | 69500 | 69300 | 2441 |
| 292 | 20240508 | 142700 | 16287243200 | 69400 | 69300 | 69400 | 69200 | 1643 |
| 293 | 20240508 | 142600 | 16173383800 | 69300 | 69300 | 69300 | 69200 | 553 |
| 294 | 20240508 | 142500 | 16135067300 | 69300 | 69200 | 69300 | 69200 | 806 |
| 295 | 20240508 | 142400 | 16079264900 | 69200 | 69300 | 69300 | 69200 | 971 |
| 296 | 20240508 | 142300 | 16011981400 | 69300 | 69300 | 69300 | 69200 | 417 |
| 297 | 20240508 | 142200 | 15983090500 | 69300 | 69300 | 69300 | 69200 | 110 |
| 298 | 20240508 | 142100 | 15975468600 | 69200 | 69200 | 69300 | 69200 | 257 |
| 299 | 20240508 | 142000 | 15957668300 | 69200 | 69200 | 69300 | 69200 | 381 |
| 300 | 20240508 | 141900 | 15931277100 | 69200 | 69300 | 69300 | 69200 | 101 |
| 301 | 20240508 | 141800 | 15924281400 | 69200 | 69300 | 69300 | 69200 | 1032 |
| 302 | 20240508 | 141700 | 15852781600 | 69200 | 69200 | 69300 | 69200 | 2289 |
| 303 | 20240508 | 141600 | 15694199600 | 69200 | 69400 | 69400 | 69200 | 1733 |
| 304 | 20240508 | 141500 | 15574149100 | 69400 | 69300 | 69400 | 69300 | 395 |
| 305 | 20240508 | 141400 | 15546767900 | 69400 | 69400 | 69400 | 69300 | 726 |
| 306 | 20240508 | 141300 | 15496451100 | 69300 | 69300 | 69400 | 69300 | 1065 |
| 307 | 20240508 | 141200 | 15422644900 | 69300 | 69300 | 69400 | 69300 | 594 |
| 308 | 20240508 | 141100 | 15381476500 | 69300 | 69300 | 69400 | 69300 | 1570 |
| 309 | 20240508 | 141000 | 15272666000 | 69400 | 69400 | 69400 | 69300 | 404 |
| 310 | 20240508 | 140900 | 15244647200 | 69400 | 69400 | 69400 | 69300 | 500 |
| 311 | 20240508 | 140800 | 15209982100 | 69400 | 69300 | 69400 | 69300 | 389 |
| 312 | 20240508 | 140700 | 15183002800 | 69400 | 69400 | 69400 | 69300 | 117 |
| 313 | 20240508 | 140600 | 15174886200 | 69400 | 69300 | 69400 | 69300 | 228 |
| 314 | 20240508 | 140500 | 15159078800 | 69300 | 69300 | 69400 | 69300 | 374 |
| 315 | 20240508 | 140400 | 15133155200 | 69400 | 69400 | 69400 | 69300 | 162 |
| 316 | 20240508 | 140300 | 15121921600 | 69400 | 69300 | 69400 | 69300 | 730 |
| 317 | 20240508 | 140200 | 15071305100 | 69400 | 69300 | 69400 | 69300 | 249 |
| 318 | 20240508 | 140100 | 15054037700 | 69300 | 69400 | 69400 | 69300 | 900 |
| 319 | 20240508 | 140000 | 14991629400 | 69300 | 69400 | 69400 | 69300 | 132 |
| 320 | 20240508 | 135900 | 14982479800 | 69400 | 69300 | 69400 | 69300 | 307 |
| 321 | 20240508 | 135800 | 14961197700 | 69300 | 69300 | 69400 | 69300 | 425 |
| 322 | 20240508 | 135700 | 14931742800 | 69300 | 69400 | 69400 | 69300 | 237 |
| 323 | 20240508 | 135600 | 14915314400 | 69400 | 69500 | 69500 | 69300 | 977 |
| 324 | 20240508 | 135500 | 14847519000 | 69400 | 69500 | 69500 | 69400 | 1793 |
| 325 | 20240508 | 135400 | 14723081000 | 69500 | 69400 | 69500 | 69400 | 285 |
| 326 | 20240508 | 135300 | 14703287500 | 69500 | 69400 | 69500 | 69400 | 214 |
| 327 | 20240508 | 135200 | 14688420400 | 69400 | 69500 | 69500 | 69400 | 520 |
| 328 | 20240508 | 135100 | 14652321300 | 69500 | 69500 | 69500 | 69400 | 133 |
| 329 | 20240508 | 135000 | 14643079500 | 69500 | 69400 | 69500 | 69400 | 172 |
| 330 | 20240508 | 134900 | 14631125900 | 69500 | 69500 | 69500 | 69400 | 135 |
| 331 | 20240508 | 134800 | 14621743600 | 69500 | 69500 | 69500 | 69400 | 151 |
| 332 | 20240508 | 134700 | 14611250500 | 69500 | 69500 | 69500 | 69400 | 174 |
| 333 | 20240508 | 134600 | 14599160500 | 69500 | 69500 | 69500 | 69400 | 210 |
| 334 | 20240508 | 134500 | 14584569300 | 69500 | 69500 | 69600 | 69400 | 374 |
| 335 | 20240508 | 134400 | 14558577500 | 69500 | 69500 | 69500 | 69400 | 149 |
| 336 | 20240508 | 134300 | 14548223400 | 69500 | 69500 | 69600 | 69400 | 217 |
| 337 | 20240508 | 134200 | 14533140800 | 69500 | 69500 | 69600 | 69400 | 875 |
| 338 | 20240508 | 134100 | 14472331400 | 69500 | 69400 | 69500 | 69400 | 643 |
| 339 | 20240508 | 134000 | 14427648200 | 69500 | 69500 | 69500 | 69400 | 172 |
| 340 | 20240508 | 133900 | 14415696300 | 69500 | 69500 | 69500 | 69400 | 136 |
| 341 | 20240508 | 133800 | 14406245600 | 69500 | 69400 | 69500 | 69400 | 785 |
| 342 | 20240508 | 133700 | 14351696700 | 69500 | 69500 | 69500 | 69400 | 293 |
| 343 | 20240508 | 133600 | 14331347900 | 69500 | 69400 | 69500 | 69400 | 304 |
| 344 | 20240508 | 133500 | 14310228100 | 69500 | 69500 | 69500 | 69400 | 81 |
| 345 | 20240508 | 133400 | 14304599700 | 69500 | 69400 | 69500 | 69400 | 21 |
| 346 | 20240508 | 133300 | 14303140400 | 69400 | 69400 | 69500 | 69400 | 182 |
| 347 | 20240508 | 133200 | 14290506800 | 69500 | 69400 | 69500 | 69400 | 290 |
| 348 | 20240508 | 133100 | 14270369400 | 69400 | 69400 | 69400 | 69300 | 614 |
| 349 | 20240508 | 133000 | 14227762900 | 69400 | 69500 | 69500 | 69300 | 237 |
| 350 | 20240508 | 132900 | 14211312800 | 69300 | 69400 | 69500 | 69300 | 402 |
| 351 | 20240508 | 132800 | 14183416300 | 69400 | 69400 | 69400 | 69300 | 253 |
| 352 | 20240508 | 132700 | 14165858300 | 69400 | 69400 | 69400 | 69300 | 276 |
| 353 | 20240508 | 132600 | 14146706800 | 69400 | 69400 | 69400 | 69300 | 460 |
| 354 | 20240508 | 132500 | 14114788000 | 69400 | 69400 | 69400 | 69300 | 371 |
| 355 | 20240508 | 132400 | 14089045700 | 69400 | 69400 | 69400 | 69300 | 145 |
| 356 | 20240508 | 132300 | 14078982800 | 69300 | 69300 | 69400 | 69300 | 246 |
| 357 | 20240508 | 132200 | 14061919400 | 69400 | 69300 | 69400 | 69300 | 44 |
| 358 | 20240508 | 132100 | 14058867600 | 69300 | 69300 | 69500 | 69200 | 1618 |
| 359 | 20240508 | 132000 | 13946533600 | 69400 | 69400 | 69400 | 69200 | 1233 |
| 360 | 20240508 | 131900 | 13861088500 | 69400 | 69400 | 69400 | 69400 | 118 |
| 361 | 20240508 | 131800 | 13852899300 | 69300 | 69300 | 69400 | 69300 | 429 |
| 362 | 20240508 | 131700 | 13823168800 | 69300 | 69200 | 69400 | 69200 | 1802 |
| 363 | 20240508 | 131600 | 13698178200 | 69300 | 69400 | 69400 | 69200 | 2658 |
| 364 | 20240508 | 131500 | 13513979000 | 69400 | 69300 | 69400 | 69300 | 321 |
| 365 | 20240508 | 131400 | 13491718300 | 69300 | 69300 | 69400 | 69300 | 316 |
| 366 | 20240508 | 131300 | 13469799900 | 69300 | 69300 | 69400 | 69300 | 116 |
| 367 | 20240508 | 131200 | 13461759400 | 69400 | 69400 | 69400 | 69300 | 160 |
| 368 | 20240508 | 131100 | 13450667000 | 69300 | 69300 | 69400 | 69300 | 322 |
| 369 | 20240508 | 131000 | 13428338800 | 69300 | 69400 | 69400 | 69300 | 37 |
| 370 | 20240508 | 130900 | 13425771500 | 69400 | 69400 | 69400 | 69300 | 128 |
| 371 | 20240508 | 130800 | 13416894300 | 69400 | 69400 | 69400 | 69300 | 251 |
| 372 | 20240508 | 130700 | 13399477600 | 69300 | 69300 | 69400 | 69300 | 368 |
| 373 | 20240508 | 130600 | 13373972800 | 69300 | 69400 | 69400 | 69300 | 46 |
| 374 | 20240508 | 130500 | 13370782800 | 69300 | 69300 | 69400 | 69200 | 859 |
| 375 | 20240508 | 130400 | 13311250300 | 69300 | 69300 | 69300 | 69200 | 3383 |
| 376 | 20240508 | 130300 | 13076826100 | 69300 | 69200 | 69300 | 69200 | 552 |
| 377 | 20240508 | 130200 | 13038627100 | 69200 | 69200 | 69300 | 69200 | 431 |
| 378 | 20240508 | 130100 | 13008794700 | 69300 | 69300 | 69300 | 69200 | 191 |
| 379 | 20240508 | 130000 | 12995567900 | 69300 | 69200 | 69300 | 69200 | 259 |
| 380 | 20240508 | 125900 | 12977630300 | 69300 | 69300 | 69300 | 69200 | 670 |
| 381 | 20240508 | 125800 | 12931255500 | 69300 | 69300 | 69300 | 69200 | 834 |
| 382 | 20240508 | 125700 | 12873480200 | 69300 | 69300 | 69300 | 69200 | 1218 |
| 383 | 20240508 | 125600 | 12789094900 | 69400 | 69300 | 69400 | 69300 | 2694 |
| 384 | 20240508 | 125500 | 12602376600 | 69400 | 69400 | 69400 | 69300 | 151 |
| 385 | 20240508 | 125400 | 12591897400 | 69400 | 69400 | 69400 | 69300 | 404 |
| 386 | 20240508 | 125300 | 12563869900 | 69400 | 69400 | 69400 | 69300 | 241 |
| 387 | 20240508 | 125200 | 12547147200 | 69400 | 69400 | 69400 | 69300 | 161 |
| 388 | 20240508 | 125100 | 12535979100 | 69400 | 69400 | 69400 | 69300 | 1179 |
| 389 | 20240508 | 125000 | 12454267500 | 69400 | 69400 | 69400 | 69300 | 271 |
| 390 | 20240508 | 124900 | 12435470200 | 69400 | 69500 | 69500 | 69300 | 3584 |
| 391 | 20240508 | 124800 | 12186739700 | 69400 | 69400 | 69500 | 69400 | 471 |
| 392 | 20240508 | 124700 | 12154046500 | 69500 | 69400 | 69500 | 69400 | 98 |
| 393 | 20240508 | 124600 | 12147238300 | 69500 | 69500 | 69500 | 69400 | 201 |
| 394 | 20240508 | 124500 | 12133286100 | 69500 | 69500 | 69500 | 69400 | 80 |
| 395 | 20240508 | 124400 | 12127726400 | 69500 | 69500 | 69600 | 69500 | 126 |
| 396 | 20240508 | 124300 | 12118964600 | 69500 | 69500 | 69600 | 69500 | 701 |
| 397 | 20240508 | 124200 | 12070241900 | 69600 | 69500 | 69600 | 69500 | 458 |
| 398 | 20240508 | 124100 | 12038387300 | 69600 | 69500 | 69600 | 69400 | 121 |
| 399 | 20240508 | 124000 | 12029969900 | 69500 | 69600 | 69600 | 69400 | 220 |
| 400 | 20240508 | 123900 | 12014665800 | 69600 | 69500 | 69600 | 69400 | 390 |
| 401 | 20240508 | 123800 | 11987549200 | 69500 | 69400 | 69500 | 69400 | 485 |
| 402 | 20240508 | 123700 | 11953842000 | 69400 | 69400 | 69500 | 69400 | 173 |
| 403 | 20240508 | 123600 | 11941820700 | 69500 | 69500 | 69500 | 69400 | 698 |
| 404 | 20240508 | 123500 | 11893370000 | 69500 | 69500 | 69600 | 69400 | 405 |
| 405 | 20240508 | 123400 | 11865224200 | 69600 | 69500 | 69600 | 69500 | 200 |
| 406 | 20240508 | 123300 | 11851322700 | 69500 | 69500 | 69500 | 69400 | 235 |
| 407 | 20240508 | 123200 | 11835000200 | 69500 | 69500 | 69500 | 69400 | 121 |
| 408 | 20240508 | 123100 | 11826591000 | 69500 | 69500 | 69500 | 69400 | 67 |
| 409 | 20240508 | 123000 | 11821935500 | 69500 | 69500 | 69500 | 69400 | 192 |
| 410 | 20240508 | 122900 | 11808597000 | 69500 | 69600 | 69600 | 69400 | 2829 |
| 411 | 20240508 | 122800 | 11612081200 | 69500 | 69500 | 69600 | 69400 | 275 |
| 412 | 20240508 | 122700 | 11592968500 | 69500 | 69500 | 69600 | 69400 | 382 |
| 413 | 20240508 | 122600 | 11566402200 | 69500 | 69600 | 69600 | 69400 | 274 |
| 414 | 20240508 | 122500 | 11547358700 | 69500 | 69500 | 69500 | 69400 | 1092 |
| 415 | 20240508 | 122400 | 11471513200 | 69500 | 69400 | 69500 | 69400 | 116 |
| 416 | 20240508 | 122300 | 11463454200 | 69500 | 69500 | 69500 | 69400 | 111 |
| 417 | 20240508 | 122200 | 11455745500 | 69500 | 69600 | 69600 | 69400 | 1163 |
| 418 | 20240508 | 122100 | 11374907100 | 69600 | 69600 | 69600 | 69500 | 504 |
| 419 | 20240508 | 122000 | 11339872900 | 69600 | 69600 | 69600 | 69500 | 96 |
| 420 | 20240508 | 121900 | 11333191500 | 69600 | 69600 | 69600 | 69500 | 127 |
| 421 | 20240508 | 121800 | 11324355500 | 69500 | 69600 | 69600 | 69500 | 261 |
| 422 | 20240508 | 121700 | 11306194600 | 69600 | 69500 | 69600 | 69500 | 294 |
| 423 | 20240508 | 121600 | 11285732800 | 69600 | 69400 | 69600 | 69400 | 202 |
| 424 | 20240508 | 121500 | 11271681800 | 69400 | 69500 | 69600 | 69400 | 316 |
| 425 | 20240508 | 121400 | 11249716200 | 69500 | 69500 | 69600 | 69400 | 695 |
| 426 | 20240508 | 121300 | 11201405200 | 69500 | 69400 | 69500 | 69400 | 732 |
| 427 | 20240508 | 121200 | 11150533000 | 69400 | 69500 | 69500 | 69400 | 85 |
| 428 | 20240508 | 121100 | 11144626600 | 69500 | 69500 | 69500 | 69400 | 333 |
| 429 | 20240508 | 121000 | 11121484000 | 69400 | 69500 | 69500 | 69400 | 64 |
| 430 | 20240508 | 120900 | 11117038000 | 69500 | 69500 | 69500 | 69400 | 353 |
| 431 | 20240508 | 120800 | 11092509900 | 69400 | 69400 | 69500 | 69400 | 70 |
| 432 | 20240508 | 120700 | 11087648300 | 69400 | 69400 | 69500 | 69400 | 143 |
| 433 | 20240508 | 120600 | 11077713200 | 69500 | 69500 | 69500 | 69400 | 179 |
| 434 | 20240508 | 120500 | 11065275400 | 69400 | 69500 | 69500 | 69400 | 118 |
| 435 | 20240508 | 120400 | 11057077900 | 69400 | 69500 | 69500 | 69400 | 125 |
| 436 | 20240508 | 120300 | 11048400200 | 69500 | 69500 | 69500 | 69400 | 137 |
| 437 | 20240508 | 120200 | 11038884100 | 69500 | 69500 | 69500 | 69400 | 196 |
| 438 | 20240508 | 120100 | 11025278300 | 69500 | 69400 | 69500 | 69400 | 134 |
| 439 | 20240508 | 120000 | 11015965500 | 69400 | 69500 | 69500 | 69400 | 199 |
| 440 | 20240508 | 115900 | 11002145900 | 69500 | 69400 | 69500 | 69400 | 365 |
| 441 | 20240508 | 115800 | 10976779600 | 69500 | 69500 | 69500 | 69400 | 152 |
| 442 | 20240508 | 115700 | 10966224100 | 69500 | 69400 | 69500 | 69400 | 270 |
| 443 | 20240508 | 115600 | 10947459300 | 69500 | 69500 | 69500 | 69400 | 169 |
| 444 | 20240508 | 115500 | 10935721700 | 69500 | 69400 | 69500 | 69400 | 559 |
| 445 | 20240508 | 115400 | 10896919000 | 69400 | 69400 | 69500 | 69400 | 136 |
| 446 | 20240508 | 115300 | 10887467400 | 69400 | 69500 | 69500 | 69400 | 399 |
| 447 | 20240508 | 115200 | 10859769700 | 69500 | 69500 | 69500 | 69400 | 227 |
| 448 | 20240508 | 115100 | 10843993300 | 69500 | 69600 | 69600 | 69400 | 2256 |
| 449 | 20240508 | 115000 | 10687181000 | 69600 | 69500 | 69600 | 69500 | 122 |
| 450 | 20240508 | 114900 | 10678694200 | 69500 | 69600 | 69600 | 69500 | 200 |
| 451 | 20240508 | 114800 | 10664775000 | 69600 | 69600 | 69600 | 69500 | 127 |
| 452 | 20240508 | 114700 | 10655937800 | 69600 | 69600 | 69600 | 69500 | 124 |
| 453 | 20240508 | 114600 | 10647311500 | 69500 | 69600 | 69600 | 69500 | 70 |
| 454 | 20240508 | 114500 | 10642439700 | 69600 | 69600 | 69600 | 69500 | 184 |
| 455 | 20240508 | 114400 | 10629638800 | 69600 | 69600 | 69600 | 69500 | 189 |
| 456 | 20240508 | 114300 | 10616491800 | 69500 | 69600 | 69600 | 69500 | 70 |
| 457 | 20240508 | 114200 | 10611623600 | 69600 | 69400 | 69600 | 69400 | 265 |
| 458 | 20240508 | 114100 | 10593194300 | 69400 | 69500 | 69500 | 69400 | 902 |
| 459 | 20240508 | 114000 | 10530513200 | 69500 | 69500 | 69500 | 69400 | 836 |
| 460 | 20240508 | 113900 | 10472444900 | 69500 | 69600 | 69600 | 69400 | 2258 |
| 461 | 20240508 | 113800 | 10315526700 | 69600 | 69500 | 69600 | 69500 | 405 |
| 462 | 20240508 | 113700 | 10287367800 | 69600 | 69500 | 69600 | 69500 | 557 |
| 463 | 20240508 | 113600 | 10248652300 | 69500 | 69600 | 69600 | 69500 | 1052 |
| 464 | 20240508 | 113500 | 10175524500 | 69500 | 69700 | 69700 | 69500 | 3033 |
| 465 | 20240508 | 113400 | 9964422900 | 69700 | 69700 | 69700 | 69600 | 105 |
| 466 | 20240508 | 113300 | 9957104700 | 69600 | 69700 | 69700 | 69600 | 217 |
| 467 | 20240508 | 113200 | 9941990200 | 69700 | 69600 | 69700 | 69600 | 151 |
| 468 | 20240508 | 113100 | 9931470100 | 69700 | 69700 | 69700 | 69600 | 164 |
| 469 | 20240508 | 113000 | 9920044100 | 69600 | 69700 | 69700 | 69600 | 270 |
| 470 | 20240508 | 112900 | 9901239300 | 69700 | 69700 | 69700 | 69600 | 39 |
| 471 | 20240508 | 112800 | 9898521100 | 69600 | 69600 | 69700 | 69600 | 93 |
| 472 | 20240508 | 112700 | 9892039500 | 69700 | 69700 | 69700 | 69600 | 575 |
| 473 | 20240508 | 112600 | 9851992700 | 69600 | 69600 | 69700 | 69600 | 427 |
| 474 | 20240508 | 112500 | 9822254000 | 69600 | 69700 | 69700 | 69600 | 262 |
| 475 | 20240508 | 112400 | 9804003900 | 69600 | 69700 | 69700 | 69600 | 214 |
| 476 | 20240508 | 112300 | 9789101400 | 69700 | 69600 | 69700 | 69600 | 518 |
| 477 | 20240508 | 112200 | 9753038500 | 69700 | 69700 | 69700 | 69600 | 470 |
| 478 | 20240508 | 112100 | 9720319500 | 69700 | 69600 | 69700 | 69600 | 422 |
| 479 | 20240508 | 112000 | 9690911300 | 69700 | 69800 | 69800 | 69600 | 140 |
| 480 | 20240508 | 111900 | 9681153700 | 69600 | 69700 | 69800 | 69600 | 885 |
| 481 | 20240508 | 111800 | 9619474200 | 69700 | 69800 | 69800 | 69700 | 1038 |
| 482 | 20240508 | 111700 | 9547119000 | 69800 | 69800 | 69800 | 69700 | 287 |
| 483 | 20240508 | 111600 | 9527104800 | 69700 | 69900 | 69900 | 69700 | 352 |
| 484 | 20240508 | 111500 | 9502566400 | 69900 | 69800 | 69900 | 69700 | 700 |
| 485 | 20240508 | 111400 | 9453688200 | 69900 | 69800 | 69900 | 69800 | 297 |
| 486 | 20240508 | 111300 | 9432950700 | 69900 | 69800 | 69900 | 69800 | 395 |
| 487 | 20240508 | 111200 | 9405378300 | 69800 | 69900 | 69900 | 69800 | 467 |
| 488 | 20240508 | 111100 | 9372761900 | 69900 | 69900 | 69900 | 69800 | 82 |
| 489 | 20240508 | 111000 | 9367031700 | 69800 | 69900 | 69900 | 69800 | 266 |
| 490 | 20240508 | 110900 | 9348440800 | 69900 | 69800 | 69900 | 69700 | 484 |
| 491 | 20240508 | 110800 | 9314654600 | 69800 | 69700 | 69800 | 69700 | 102 |
| 492 | 20240508 | 110700 | 9307538800 | 69800 | 69800 | 69800 | 69700 | 83 |
| 493 | 20240508 | 110600 | 9301747000 | 69800 | 69800 | 69900 | 69800 | 165 |
| 494 | 20240508 | 110500 | 9290224500 | 69800 | 69800 | 69900 | 69700 | 252 |
| 495 | 20240508 | 110400 | 9272635500 | 69800 | 69900 | 69900 | 69700 | 699 |
| 496 | 20240508 | 110300 | 9223883900 | 69800 | 69900 | 69900 | 69800 | 122 |
| 497 | 20240508 | 110200 | 9215367900 | 69800 | 69800 | 69800 | 69700 | 153 |
| 498 | 20240508 | 110100 | 9204689900 | 69800 | 69800 | 69800 | 69700 | 81 |
| 499 | 20240508 | 110000 | 9199036400 | 69800 | 69900 | 69900 | 69700 | 218 |
| 500 | 20240508 | 105900 | 9183818100 | 69900 | 69900 | 69900 | 69800 | 128 |
| 501 | 20240508 | 105800 | 9174873900 | 69900 | 69900 | 69900 | 69800 | 607 |
| 502 | 20240508 | 105700 | 9132499900 | 69900 | 69800 | 69900 | 69800 | 85 |
| 503 | 20240508 | 105600 | 9126559600 | 69800 | 69800 | 69900 | 69800 | 341 |
| 504 | 20240508 | 105500 | 9102754100 | 69800 | 69900 | 69900 | 69800 | 309 |
| 505 | 20240508 | 105400 | 9081182400 | 69900 | 69900 | 69900 | 69800 | 94 |
| 506 | 20240508 | 105300 | 9074612000 | 69900 | 69900 | 69900 | 69800 | 366 |
| 507 | 20240508 | 105200 | 9049059700 | 69900 | 69900 | 69900 | 69800 | 1271 |
| 508 | 20240508 | 105100 | 8960216900 | 69900 | 69900 | 69900 | 69800 | 251 |
| 509 | 20240508 | 105000 | 8942677100 | 69800 | 69900 | 69900 | 69800 | 89 |
| 510 | 20240508 | 104900 | 8936456400 | 69900 | 69800 | 69900 | 69800 | 84 |
| 511 | 20240508 | 104800 | 8930592100 | 69900 | 69900 | 69900 | 69900 | 146 |
| 512 | 20240508 | 104700 | 8920386700 | 69900 | 69700 | 69900 | 69700 | 176 |
| 513 | 20240508 | 104600 | 8908101400 | 69700 | 69800 | 69800 | 69700 | 135 |
| 514 | 20240508 | 104500 | 8898681400 | 69800 | 69700 | 69800 | 69700 | 605 |
| 515 | 20240508 | 104400 | 8856461500 | 69800 | 69800 | 69800 | 69700 | 182 |
| 516 | 20240508 | 104300 | 8843773100 | 69800 | 69800 | 69800 | 69700 | 94 |
| 517 | 20240508 | 104200 | 8837214900 | 69900 | 69900 | 69900 | 69700 | 113 |
| 518 | 20240508 | 104100 | 8829324600 | 69800 | 69900 | 69900 | 69700 | 407 |
| 519 | 20240508 | 104000 | 8800913500 | 69900 | 69900 | 69900 | 69800 | 94 |
| 520 | 20240508 | 103900 | 8794347800 | 69900 | 69800 | 69900 | 69800 | 390 |
| 521 | 20240508 | 103800 | 8767120500 | 69800 | 69800 | 69900 | 69800 | 172 |
| 522 | 20240508 | 103700 | 8755106200 | 69900 | 69900 | 69900 | 69700 | 384 |
| 523 | 20240508 | 103600 | 8728317700 | 69800 | 69900 | 69900 | 69800 | 175 |
| 524 | 20240508 | 103500 | 8716098200 | 69800 | 69800 | 69900 | 69800 | 375 |
| 525 | 20240508 | 103400 | 8689918600 | 69800 | 70000 | 70000 | 69700 | 5660 |
| 526 | 20240508 | 103300 | 8294817300 | 70000 | 69900 | 70000 | 69900 | 86 |
| 527 | 20240508 | 103200 | 8288797500 | 69900 | 70100 | 70100 | 69900 | 1894 |
| 528 | 20240508 | 103100 | 8156228400 | 70100 | 70100 | 70100 | 70000 | 44 |
| 529 | 20240508 | 103000 | 8153146500 | 70000 | 70100 | 70100 | 70000 | 795 |
| 530 | 20240508 | 102900 | 8097488000 | 70100 | 70100 | 70100 | 70000 | 96 |
| 531 | 20240508 | 102800 | 8090763500 | 70100 | 70000 | 70100 | 70000 | 72 |
| 532 | 20240508 | 102700 | 8085716800 | 70000 | 70200 | 70200 | 70000 | 368 |
| 533 | 20240508 | 102600 | 8059920800 | 70100 | 70100 | 70200 | 70000 | 1157 |
| 534 | 20240508 | 102500 | 7978814200 | 70200 | 70200 | 70200 | 70100 | 88 |
| 535 | 20240508 | 102400 | 7972636700 | 70100 | 70200 | 70200 | 70100 | 563 |
| 536 | 20240508 | 102300 | 7933115100 | 70200 | 70200 | 70200 | 70100 | 271 |
| 537 | 20240508 | 102200 | 7914109700 | 70100 | 70200 | 70200 | 70000 | 1434 |
| 538 | 20240508 | 102100 | 7813587500 | 70200 | 70200 | 70200 | 70100 | 201 |
| 539 | 20240508 | 102000 | 7799488900 | 70200 | 70200 | 70200 | 70100 | 276 |
| 540 | 20240508 | 101900 | 7780116500 | 70200 | 70100 | 70200 | 70100 | 561 |
| 541 | 20240508 | 101800 | 7740736600 | 70200 | 70100 | 70200 | 70100 | 283 |
| 542 | 20240508 | 101700 | 7720873100 | 70100 | 70100 | 70200 | 70100 | 80 |
| 543 | 20240508 | 101600 | 7715259400 | 70200 | 70200 | 70200 | 70100 | 475 |
| 544 | 20240508 | 101500 | 7681950300 | 70100 | 70100 | 70100 | 70000 | 781 |
| 545 | 20240508 | 101400 | 7627214200 | 70100 | 70100 | 70100 | 70000 | 170 |
| 546 | 20240508 | 101300 | 7615309700 | 70200 | 70200 | 70200 | 70000 | 410 |
| 547 | 20240508 | 101200 | 7586574300 | 70200 | 70200 | 70200 | 70100 | 152 |
| 548 | 20240508 | 101100 | 7575911800 | 70200 | 70200 | 70200 | 70100 | 82 |
| 549 | 20240508 | 101000 | 7570158700 | 70200 | 70400 | 70400 | 70000 | 3872 |
| 550 | 20240508 | 100900 | 7298176500 | 70400 | 70400 | 70400 | 70300 | 1410 |
| 551 | 20240508 | 100800 | 7198919700 | 70400 | 70400 | 70400 | 70300 | 536 |
| 552 | 20240508 | 100700 | 7161200400 | 70400 | 70400 | 70400 | 70300 | 1742 |
| 553 | 20240508 | 100600 | 7038574000 | 70400 | 70300 | 70500 | 70200 | 4949 |
| 554 | 20240508 | 100500 | 6690247900 | 70400 | 70300 | 70400 | 70200 | 1373 |
| 555 | 20240508 | 100400 | 6593718200 | 70300 | 70400 | 70400 | 70200 | 447 |
| 556 | 20240508 | 100300 | 6562290900 | 70300 | 70400 | 70500 | 70300 | 2313 |
| 557 | 20240508 | 100200 | 6399512800 | 70500 | 70200 | 70500 | 70200 | 8452 |
| 558 | 20240508 | 100100 | 5805031300 | 70200 | 70100 | 70300 | 70100 | 1461 |
| 559 | 20240508 | 100000 | 5702466100 | 70200 | 70200 | 70300 | 70100 | 1729 |
| 560 | 20240508 | 095900 | 5581046100 | 70200 | 70100 | 70200 | 70100 | 1658 |
| 561 | 20240508 | 095800 | 5464672100 | 70200 | 70300 | 70300 | 70100 | 1946 |
| 562 | 20240508 | 095700 | 5328039700 | 70300 | 70200 | 70300 | 70100 | 2820 |
| 563 | 20240508 | 095600 | 5130072300 | 70200 | 70200 | 70200 | 70100 | 1578 |
| 564 | 20240508 | 095500 | 5019330400 | 70200 | 70100 | 70200 | 70100 | 1370 |
| 565 | 20240508 | 095400 | 4923182700 | 70200 | 70100 | 70200 | 70000 | 2114 |
| 566 | 20240508 | 095300 | 4774968400 | 70000 | 69900 | 70100 | 69800 | 2584 |
| 567 | 20240508 | 095200 | 4594119900 | 69900 | 70000 | 70000 | 69800 | 418 |
| 568 | 20240508 | 095100 | 4564911700 | 70000 | 70000 | 70000 | 69800 | 183 |
| 569 | 20240508 | 095000 | 4552118300 | 70000 | 69700 | 70000 | 69700 | 2378 |
| 570 | 20240508 | 094900 | 4386046900 | 69800 | 69800 | 69800 | 69700 | 160 |
| 571 | 20240508 | 094800 | 4374882800 | 69800 | 69700 | 69800 | 69700 | 715 |
| 572 | 20240508 | 094700 | 4325029600 | 69700 | 69800 | 69800 | 69700 | 438 |
| 573 | 20240508 | 094600 | 4294486200 | 69700 | 69800 | 69800 | 69700 | 1146 |
| 574 | 20240508 | 094500 | 4214609600 | 69800 | 69700 | 69800 | 69700 | 592 |
| 575 | 20240508 | 094400 | 4173334600 | 69700 | 69900 | 69900 | 69700 | 1390 |
| 576 | 20240508 | 094300 | 4076332000 | 69900 | 69800 | 69900 | 69800 | 491 |
| 577 | 20240508 | 094200 | 4042038700 | 69800 | 69900 | 70000 | 69800 | 902 |
| 578 | 20240508 | 094100 | 3978985600 | 69900 | 69900 | 70000 | 69900 | 126 |
| 579 | 20240508 | 094000 | 3970166500 | 69900 | 70000 | 70000 | 69900 | 330 |
| 580 | 20240508 | 093900 | 3947074400 | 70000 | 70000 | 70000 | 69900 | 866 |
| 581 | 20240508 | 093800 | 3886466700 | 70000 | 70000 | 70000 | 69900 | 616 |
| 582 | 20240508 | 093700 | 3843391400 | 70000 | 70000 | 70100 | 69900 | 1337 |
| 583 | 20240508 | 093600 | 3749801800 | 70000 | 69900 | 70000 | 69800 | 200 |
| 584 | 20240508 | 093500 | 3735820300 | 69900 | 69900 | 70000 | 69900 | 844 |
| 585 | 20240508 | 093400 | 3676787700 | 69900 | 69800 | 70000 | 69800 | 902 |
| 586 | 20240508 | 093300 | 3613728400 | 69900 | 69900 | 69900 | 69800 | 174 |
| 587 | 20240508 | 093200 | 3601565900 | 69900 | 69900 | 69900 | 69800 | 155 |
| 588 | 20240508 | 093100 | 3590733900 | 69900 | 70000 | 70000 | 69800 | 1335 |
| 589 | 20240508 | 093000 | 3497403800 | 70000 | 70000 | 70000 | 69900 | 298 |
| 590 | 20240508 | 092900 | 3476561900 | 70000 | 69900 | 70000 | 69900 | 260 |
| 591 | 20240508 | 092800 | 3458371600 | 69900 | 69900 | 70000 | 69800 | 743 |
| 592 | 20240508 | 092700 | 3406441100 | 69800 | 69800 | 69900 | 69800 | 1179 |
| 593 | 20240508 | 092600 | 3324120200 | 69900 | 69900 | 69900 | 69800 | 389 |
| 594 | 20240508 | 092500 | 3296945800 | 69900 | 69800 | 69900 | 69800 | 120 |
| 595 | 20240508 | 092400 | 3288561800 | 69900 | 69900 | 69900 | 69800 | 579 |
| 596 | 20240508 | 092300 | 3248105900 | 69800 | 69900 | 69900 | 69800 | 4874 |
| 597 | 20240508 | 092200 | 2907451000 | 70000 | 70000 | 70100 | 69900 | 2108 |
| 598 | 20240508 | 092100 | 2759841300 | 70100 | 70300 | 70300 | 70100 | 1496 |
| 599 | 20240508 | 092000 | 2654884100 | 70200 | 70200 | 70300 | 70200 | 803 |
| 600 | 20240508 | 091900 | 2598450600 | 70200 | 70100 | 70300 | 70100 | 1144 |
| 601 | 20240508 | 091800 | 2518141900 | 70200 | 70200 | 70200 | 70100 | 513 |
| 602 | 20240508 | 091700 | 2482145200 | 70000 | 70100 | 70100 | 69900 | 2530 |
| 603 | 20240508 | 091600 | 2304929000 | 70100 | 70100 | 70100 | 69900 | 2686 |
| 604 | 20240508 | 091500 | 2116863200 | 70100 | 70200 | 70200 | 70100 | 1413 |
| 605 | 20240508 | 091400 | 2017796800 | 70200 | 70100 | 70200 | 70100 | 574 |
| 606 | 20240508 | 091300 | 1977502400 | 70200 | 70100 | 70200 | 70100 | 1075 |
| 607 | 20240508 | 091200 | 1902041200 | 70100 | 70100 | 70200 | 70000 | 1794 |
| 608 | 20240508 | 091100 | 1776291400 | 70000 | 70000 | 70100 | 70000 | 1463 |
| 609 | 20240508 | 091000 | 1673773800 | 70000 | 70000 | 70100 | 69900 | 3518 |
| 610 | 20240508 | 090900 | 1427493100 | 70000 | 69900 | 70000 | 69900 | 1101 |
| 611 | 20240508 | 090800 | 1350431000 | 69800 | 69700 | 69900 | 69700 | 988 |
| 612 | 20240508 | 090700 | 1281534500 | 69600 | 69600 | 69800 | 69600 | 862 |
| 613 | 20240508 | 090600 | 1221458300 | 69600 | 69600 | 69700 | 69500 | 769 |
| 614 | 20240508 | 090500 | 1167916900 | 69500 | 69500 | 69600 | 69400 | 1878 |
| 615 | 20240508 | 090400 | 1037373400 | 69500 | 69600 | 69600 | 69400 | 3112 |
| 616 | 20240508 | 090300 | 821082600 | 69500 | 69800 | 69800 | 69500 | 2928 |
| 617 | 20240508 | 090200 | 617384500 | 69800 | 70000 | 70100 | 69800 | 1623 |
| 618 | 20240508 | 090100 | 503817200 | 70000 | 69800 | 70200 | 69700 | 2455 |
| 619 | 20240508 | 090000 | 332036900 | 69800 | 69900 | 70000 | 69600 | 4733 |